11.20
+1.2(+12.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 10.12 | 11.2 | 11.2 | 11.24 | 9.97 | 105,983 |
| June 02, 2025 | 9.81 | 10 | 10 | 10 | 9.48 | 76,300 |
| May 30, 2025 | 9.45 | 9.82 | 9.82 | 9.86 | 9.36 | 53,000 |
| May 29, 2025 | 9.37 | 9.45 | 9.45 | 9.53 | 8.98 | 57,249 |
| May 28, 2025 | 9.47 | 9.41 | 9.41 | 9.74 | 9.34 | 61,822 |
| May 27, 2025 | 9.14 | 9.53 | 9.53 | 9.59 | 9.01 | 47,400 |
| May 23, 2025 | 9.06 | 9.12 | 9.12 | 9.15 | 8.94 | 47,507 |
| May 22, 2025 | 9.29 | 9.31 | 9.31 | 9.42 | 9.02 | 45,600 |
| May 21, 2025 | 9.36 | 9.18 | 9.18 | 9.45 | 9.06 | 48,073 |
| May 20, 2025 | 9.55 | 9.55 | 9.55 | 9.87 | 9.46 | 40,600 |
| May 19, 2025 | 9.51 | 9.49 | 9.49 | 9.66 | 9.4 | 34,400 |
| May 16, 2025 | 9.8 | 9.75 | 9.75 | 9.86 | 9.65 | 32,500 |
| May 15, 2025 | 9.76 | 9.77 | 9.77 | 9.82 | 9.6 | 31,000 |
| May 14, 2025 | 9.96 | 9.77 | 9.77 | 10.37 | 9.64 | 57,600 |
| May 13, 2025 | 10.55 | 10.06 | 10.06 | 10.55 | 10.02 | 43,300 |
| May 12, 2025 | 10 | 10.32 | 10.32 | 10.42 | 9.8 | 92,113 |
| May 09, 2025 | 9.1 | 9.24 | 9.24 | 9.45 | 9.1 | 41,700 |
| May 08, 2025 | 8.75 | 9.05 | 9.05 | 9.05 | 8.59 | 44,606 |
| May 07, 2025 | 8.62 | 8.59 | 8.59 | 8.8 | 8.46 | 44,634 |
| May 06, 2025 | 9.03 | 8.64 | 8.64 | 9.03 | 8.59 | 61,727 |
| May 05, 2025 | 9.42 | 9.18 | 9.18 | 9.44 | 9.01 | 56,900 |
| May 02, 2025 | 9.27 | 9.56 | 9.56 | 9.59 | 9.27 | 31,933 |
| May 01, 2025 | 9.35 | 9.27 | 9.27 | 9.46 | 8.9 | 34,354 |
| April 30, 2025 | 9.25 | 9.6 | 9.6 | 9.67 | 9.1 | 81,846 |
| April 29, 2025 | 9.07 | 9.45 | 9.45 | 9.51 | 8.81 | 78,800 |
| April 28, 2025 | 8.79 | 9.1 | 9.1 | 9.14 | 8.66 | 57,400 |
| April 25, 2025 | 8.96 | 8.85 | 8.85 | 8.96 | 8.66 | 63,805 |
| April 24, 2025 | 8.88 | 8.98 | 8.98 | 9.01 | 8.63 | 64,731 |
| April 23, 2025 | 9.52 | 8.97 | 8.97 | 9.71 | 8.8 | 75,800 |
| April 22, 2025 | 9.06 | 9.2 | 9.2 | 9.33 | 8.74 | 100,300 |
| April 21, 2025 | 8.7 | 9.01 | 9.01 | 9.25 | 8.49 | 135,043 |
| April 17, 2025 | 7.51 | 8.69 | 8.69 | 8.78 | 7.34 | 257,287 |
| April 16, 2025 | 7.79 | 7.57 | 7.57 | 7.8 | 7.38 | 116,201 |
| April 15, 2025 | 8.25 | 7.86 | 7.86 | 8.25 | 7.82 | 60,000 |
| April 14, 2025 | 8.5 | 8.12 | 8.12 | 8.51 | 7.93 | 55,100 |
| April 11, 2025 | 8.25 | 8.49 | 8.49 | 8.61 | 7.89 | 68,037 |
| April 10, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 7.77 | 104,615 |
| April 09, 2025 | 8.19 | 8.6 | 8.6 | 9.16 | 8.03 | 134,414 |
| April 08, 2025 | 9.12 | 8.34 | 8.34 | 9.12 | 8.15 | 94,400 |
| April 07, 2025 | 8.9 | 9.1 | 9.1 | 9.48 | 8.49 | 104,226 |
| April 04, 2025 | 8.71 | 9.16 | 9.16 | 9.3 | 8.03 | 129,434 |
| April 03, 2025 | 9.82 | 9.02 | 9.02 | 9.9 | 8.79 | 164,604 |
| April 02, 2025 | 10.04 | 10.39 | 10.39 | 10.52 | 10.04 | 40,167 |
| April 01, 2025 | 9.95 | 10.16 | 10.16 | 10.36 | 9.86 | 60,442 |
| March 31, 2025 | 10.32 | 10.04 | 10.04 | 10.33 | 10 | 74,609 |
| March 28, 2025 | 10.88 | 10.45 | 10.45 | 10.94 | 10.39 | 69,038 |
| March 27, 2025 | 10.67 | 10.81 | 10.81 | 10.99 | 10.51 | 65,700 |
| March 26, 2025 | 11.09 | 10.69 | 10.69 | 11.09 | 10.57 | 78,010 |
| March 25, 2025 | 11.5 | 10.94 | 10.94 | 11.53 | 10.93 | 76,886 |
| March 24, 2025 | 11.96 | 11.44 | 11.44 | 12.44 | 11.27 | 111,000 |
| March 21, 2025 | 11.37 | 11.61 | 11.61 | 11.89 | 11.21 | 288,571 |
| March 20, 2025 | 11.49 | 11.49 | 11.49 | 11.59 | 11.34 | 46,737 |
| March 19, 2025 | 11.6 | 11.5 | 11.5 | 11.78 | 11.35 | 38,575 |
| March 18, 2025 | 11.58 | 11.6 | 11.6 | 11.79 | 11.17 | 50,949 |
| March 17, 2025 | 12.08 | 11.54 | 11.54 | 12.27 | 11.42 | 79,738 |
| March 14, 2025 | 12.34 | 12.17 | 11.94 | 12.34 | 12.15 | 31,333 |
| March 13, 2025 | 12.54 | 12.22 | 11.99 | 12.57 | 12.06 | 40,740 |
| March 12, 2025 | 12.67 | 12.65 | 12.65 | 12.8 | 12.29 | 48,319 |
| March 11, 2025 | 12.81 | 12.65 | 12.65 | 12.9 | 12.48 | 47,700 |
| March 10, 2025 | 12.4 | 12.88 | 12.88 | 13.85 | 12.16 | 131,500 |